Crocs, Inc. (CROX)
NASDAQ: CROX · Real-Time Price · USD
100.17
+1.16 (1.17%)
Jun 5, 2025, 4:00 PM - Market closed

Crocs Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202599.32101.5498.59100.17100.171.17%1,739,203
Jun 4, 2025101.87102.2798.9999.0199.01-3.09%1,632,448
Jun 3, 2025100.76102.7999.70102.17102.170.74%981,007
Jun 2, 2025100.89102.6199.87101.42101.42-0.57%1,709,868
May 30, 2025102.64102.94100.79102.00102.00-1.84%1,506,062
May 29, 2025108.72108.72103.74103.91103.91-2.78%1,488,386
May 28, 2025109.97110.38106.57106.88106.88-2.79%908,160
May 27, 2025109.97110.90107.93109.95109.951.53%1,318,921
May 23, 2025107.36109.50106.36108.29108.29-2.77%1,608,307
May 22, 2025112.70112.87110.82111.38111.38-1.28%1,248,582
May 21, 2025111.12114.98111.12112.82112.82-0.08%1,531,483
May 20, 2025114.48114.99112.62112.91112.91-1.59%1,636,465
May 19, 2025114.63116.11114.24114.73114.73-2.40%1,591,657
May 16, 2025117.27118.28116.59117.55117.550.24%925,569
May 15, 2025118.20118.91116.92117.27117.27-0.84%1,248,029
May 14, 2025120.00120.69117.98118.26118.26-1.66%1,879,562
May 13, 2025120.00121.21118.43120.26120.261.19%1,855,490
May 12, 2025119.59122.84115.34118.85118.858.27%3,032,398
May 9, 2025109.47112.21109.10109.77109.77-0.80%2,145,946
May 8, 2025107.30112.69102.31110.65110.659.82%4,195,020
May 7, 202599.52101.3198.87100.76100.762.00%2,468,166
May 6, 202599.70101.1798.1498.7898.78-1.99%1,563,520
May 5, 2025101.04102.9599.77100.79100.793.38%2,237,047
May 2, 202596.4397.6995.2297.4997.492.92%1,200,171
May 1, 202596.5196.6294.2494.7294.72-1.76%934,538
Apr 30, 202593.8096.6892.8996.4296.420.33%1,643,166
Apr 29, 202595.3596.5693.9996.1096.10-0.14%1,341,691
Apr 28, 202597.9898.1294.7896.2396.23-1.48%1,480,551
Apr 25, 202597.6598.3095.5097.6897.68-1.06%1,302,755
Apr 24, 202596.9199.8696.0798.7398.733.06%1,359,109
Apr 23, 202596.8599.5095.4395.8095.802.36%1,897,299
Apr 22, 202590.5095.6090.5093.5993.594.62%1,471,716
Apr 21, 202589.7089.7087.5389.4689.46-1.39%1,582,600
Apr 17, 202589.0091.1288.2590.7290.722.31%1,385,542
Apr 16, 202589.0090.7087.3588.6788.67-1.40%1,345,803
Apr 15, 202591.0091.9288.3589.9389.93-0.96%1,372,490
Apr 14, 202594.5194.9090.0290.8090.80-1.90%2,046,818
Apr 11, 202593.5493.7089.3392.5692.56-3.08%1,890,269
Apr 10, 202596.6197.0590.8695.5095.50-4.11%1,910,727
Apr 9, 202587.86102.6986.1199.5999.5911.50%3,278,035
Apr 8, 202598.1799.8487.8989.3289.32-6.79%2,738,467
Apr 7, 202595.75102.9993.0595.8395.83-4.79%3,238,053
Apr 4, 202591.09103.1590.15100.65100.654.88%4,697,114
Apr 3, 202598.05100.0091.6095.9795.97-13.96%4,824,382
Apr 2, 2025108.43112.78107.66111.54111.542.20%1,474,411
Apr 1, 2025106.40109.47105.81109.14109.142.77%1,526,413
Mar 31, 2025103.46106.58102.14106.20106.200.20%1,728,234
Mar 28, 2025109.98109.98104.90105.99105.99-4.16%1,675,323
Mar 27, 2025108.44111.60107.69110.59110.590.99%1,075,136
Mar 26, 2025112.61112.61107.18109.51109.51-2.74%1,493,867